Canada Markets close in 3 hrs 22 mins

Tokyo Electron Limited (TKY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
155.30-2.00 (-1.27%)
As of 08:08AM CEST. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 2024155.30155.30155.30155.30155.30100
Oct 07, 2024156.25157.30156.25157.30157.30100
Oct 04, 2024155.80155.80155.80155.80155.80-
Oct 03, 2024158.35160.00158.35160.00160.0050
Oct 02, 2024156.15156.15156.15156.15156.15-
Oct 01, 2024161.05163.25156.85156.85156.8545
Sept 30, 2024158.60158.60158.60158.60158.60-
Sept 27, 2024166.25166.25161.90161.90161.9012
Sept 26, 2024160.55160.55160.00160.00160.0010
Sept 25, 2024147.80150.85147.45150.85150.85125
Sept 24, 2024149.25149.25149.15149.15149.1550
Sept 23, 2024150.15152.95150.15152.95152.9550
Sept 20, 2024151.90151.90151.90151.90151.90-
Sept 19, 2024144.10149.45144.10149.45149.45150
Sept 18, 2024141.75143.50140.55143.15143.15215
Sept 17, 2024141.90144.45141.90144.45144.45150
Sept 16, 2024150.95152.55150.65152.55152.55150
Sept 13, 2024150.45153.20150.45152.35152.35186
Sept 12, 2024146.70150.50146.70150.50150.5052
Sept 11, 2024141.20145.65141.20145.65145.65100
Sept 10, 2024138.85139.35138.85139.35139.3543
Sept 09, 2024134.35136.70134.35136.25136.25650
Sept 06, 2024137.90139.70137.90139.00139.00184
Sept 05, 2024139.85142.40139.85142.35142.3522
Sept 04, 2024141.90144.40141.10144.00144.00389
Sept 03, 2024154.95156.15147.75147.75147.7570
Sept 02, 2024160.00160.00155.50155.50155.50103
Aug 30, 2024159.60161.55159.60161.45161.45110
Aug 29, 2024158.70162.05158.70162.05162.0513
Aug 28, 2024161.20164.05161.20164.05164.057
Aug 27, 2024160.90164.00160.90164.00164.00129
Aug 26, 2024163.10163.35162.10162.10162.1080
Aug 23, 2024166.10169.05166.10169.05169.0567
Aug 22, 2024170.15171.50170.15171.50171.5050
Aug 21, 2024172.30172.30172.30172.30172.30-
Aug 20, 2024173.25176.35173.25176.35176.356
Aug 19, 2024172.55174.95172.55174.50174.50222
Aug 16, 2024176.95177.85175.10177.85177.85250
Aug 15, 2024169.10170.10169.10170.10170.10103
Aug 14, 2024169.40169.75169.40169.75169.7580
Aug 13, 2024168.65171.50168.65171.50171.5070
Aug 12, 2024160.90163.40160.90163.40163.4050
Aug 09, 2024162.00162.00162.00162.00162.00100
Aug 08, 2024159.15179.00159.15174.80174.80102
Aug 07, 2024158.10166.80158.10159.30159.30170
Aug 06, 2024163.65163.65161.00161.00161.00185
Aug 05, 2024140.65159.25138.20159.25159.25553
Aug 02, 2024166.70168.40160.00160.60160.60329
Aug 01, 2024188.35188.35188.35188.35188.35-
Jul 31, 2024186.75194.00186.75192.85192.85392
Jul 30, 2024170.90173.05168.60168.60168.60100
Jul 29, 2024171.25173.50171.25173.50173.508
Jul 26, 2024164.25167.20164.25167.20167.2044
Jul 25, 2024176.30176.40174.50174.50174.50246
Jul 24, 2024180.40180.40180.40180.40180.40-
Jul 23, 2024180.15180.15180.15180.15180.15-
Jul 22, 2024176.85180.70176.85180.70180.7050
Jul 19, 2024177.85178.65176.85176.85176.85224
Jul 18, 2024176.15182.95176.15178.05178.0542
Jul 17, 2024192.00197.40187.20187.20187.20228
Jul 16, 2024206.40210.90206.40210.90210.90123
Jul 15, 2024207.90212.30207.90209.40209.4012
Jul 12, 2024204.00211.10204.00211.10211.1030
Jul 11, 2024219.50221.70219.50221.70221.7073
Jul 10, 2024219.70219.70219.40219.40219.40100
Jul 09, 2024218.20218.20217.10217.10217.10231
Jul 08, 2024205.60210.20205.60210.20210.2050
Jul 05, 2024206.70206.70206.70206.70206.70-
Jul 04, 2024204.00204.00204.00204.00204.00-
Jul 03, 2024204.50204.50204.50204.50204.50-
Jul 02, 2024199.50203.30199.50203.30203.3023
Jul 01, 2024198.50200.00198.50200.00200.0020
Jun 28, 2024201.20205.80201.20205.80205.8050
Jun 27, 2024200.40204.50199.65199.65199.6525
Jun 26, 2024206.70211.00206.70211.00211.0010
Jun 25, 2024198.80203.60198.80203.60203.60250
Jun 24, 2024201.80201.80201.80201.80201.80-
Jun 21, 2024202.70206.40202.70206.40206.4076
Jun 20, 2024203.40207.40203.30207.40207.4012
Jun 19, 2024206.70206.80202.00202.00202.0060
Jun 18, 2024204.20208.40204.20208.40208.40155
Jun 17, 2024200.30204.20200.30204.00204.00202
Jun 14, 2024204.10205.40204.10204.30204.3021
Jun 13, 2024203.50209.20203.50209.20209.206
Jun 12, 2024207.80212.10207.80212.10212.1013
Jun 11, 2024207.70212.90207.70212.90212.905
Jun 10, 2024204.10207.90204.10207.90207.90100
Jun 07, 2024201.20201.20200.60200.60200.6016
Jun 06, 2024202.70208.70202.50208.70208.70438
Jun 05, 2024195.50199.30195.50199.30199.3050
Jun 04, 2024199.90199.90199.90199.90199.90-
Jun 03, 2024198.50203.60198.50203.60203.6018
May 31, 2024196.30196.30195.65195.65195.6510
May 30, 2024201.30206.00201.00206.00206.0020
May 29, 2024205.30209.40205.30209.40209.40100
May 28, 2024206.00206.00206.00206.00206.00-
May 27, 2024208.00208.00208.00208.00208.00-
May 24, 2024209.00212.30209.00212.30212.3050
May 23, 2024215.10215.10215.10215.10215.10-
May 22, 2024210.80210.80210.80210.80210.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...